BNL - Broadstone Net Lease, Inc.
20.36
0.360 1.768%
Share volume: 3,008,533
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$20.00
0.36
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $20.04 | $20.04 | $20.37 | $20.37 | $20.01 | $20.01 | $20.36 | $20.36 | 3,008,533 | $3,006,090.00 |
| 04-16-2026 | $20.07 | $20.07 | $20.18 | $20.18 | $19.80 | $19.80 | $20.00 | $20.00 | 4,345,831 | $4,345,831.00 |
| 04-15-2026 | $19.97 | $19.97 | $20.16 | $20.16 | $19.81 | $19.81 | $20.14 | $20.14 | 2,211,152 | $2,211,152.00 |
| 04-14-2026 | $19.76 | $19.76 | $20.11 | $20.11 | $19.70 | $19.70 | $20.09 | $20.09 | 2,058,084 | $2,058,084.00 |
| 04-13-2026 | $19.82 | $19.82 | $19.87 | $19.87 | $19.61 | $19.61 | $19.80 | $19.80 | 2,232,921 | $2,232,921.00 |
| 04-10-2026 | $19.62 | $19.62 | $19.92 | $19.92 | $19.62 | $19.62 | $19.92 | $19.92 | 2,074,020 | $2,074,020.00 |
| 04-09-2026 | $19.44 | $19.44 | $19.84 | $19.84 | $19.44 | $19.44 | $19.74 | $19.74 | 3,755,123 | $3,755,123.00 |
| 04-08-2026 | $18.99 | $18.99 | $19.55 | $19.55 | $18.51 | $18.51 | $19.51 | $19.51 | 33,401,606 | $33,401,606.00 |
| 04-07-2026 | $19.07 | $19.07 | $19.18 | $19.18 | $18.76 | $18.76 | $18.87 | $18.87 | 8,476,486 | $8,476,486.00 |
| 04-06-2026 | $18.62 | $18.62 | $18.68 | $18.68 | $18.44 | $18.44 | $18.51 | $18.51 | 1,202,979 | $1,202,979.00 |